Aeorema Comm. Share History

Aeorema Comm. Share Price history. The following table shows end-of-day data AEO historical share prices for Aeorema Comm., including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AEO.L
Share Price AEO.L
Charts AEO.L
Trades AEO.L
History Compare
AEO.L AEO.L
Share News AEO.L
RNS AEO.L
Accounts

Date	Open	High	Low	Close	Volume
2026-06-24	64.00	64.00	63.50	63.50	11,124
2026-06-23	65.00	65.00	64.00	64.00	20,000
2026-06-22	65.00	65.00	65.00	65.00	251
2026-06-19	65.00	65.00	65.00	65.00	147
2026-06-18	65.00	65.00	65.00	65.00	139
2026-06-17	65.50	65.50	65.50	65.50	4
2026-06-16	65.50	65.50	65.50	65.50	6,540
2026-06-15	65.50	65.50	65.50	65.50	848
2026-06-12	65.50	65.50	65.50	65.50	63
2026-06-11	64.50	65.50	64.50	65.50	25,344
2026-06-10	64.00	64.00	62.50	62.50	1,654
2026-06-09	62.50	62.50	62.50	62.50	18
2026-06-08	62.50	62.50	62.50	62.50	56
2026-06-05	62.50	62.50	62.50	62.50	5,098
2026-06-04	62.50	62.50	62.50	62.50	45,709
2026-06-03	60.50	60.50	60.50	60.50	1,647
2026-06-02	60.50	60.50	60.50	60.50	16
2026-06-01	60.50	60.50	60.50	60.50	0
2026-05-29	60.50	60.50	60.50	60.50	49
2026-05-28	60.50	60.50	60.50	60.50	17,369
2026-05-27	60.50	60.50	60.50	60.50	4
2026-05-26	60.50	60.50	60.50	60.50	2,535
2026-05-25	60.50	60.50	60.50	60.50	0
2026-05-22	60.50	60.50	60.50	60.50	10,042
2026-05-21	59.50	60.50	59.50	60.50	42,814
2026-05-20	59.50	59.50	59.50	59.50	19,976
2026-05-19	59.50	58.50	58.50	58.50	19,626
2026-05-18	58.00	60.00	58.00	59.50	16,637
2026-05-15	57.50	57.50	57.50	57.50	3,700
2026-05-14	57.50	57.50	57.50	57.50	2
2026-05-13	57.50	57.50	57.50	57.50	3
2026-05-12	56.50	57.50	56.00	57.50	5,028
2026-05-11	56.50	56.50	56.50	56.50	6
2026-05-08	56.50	56.50	56.50	56.50	3
2026-05-07	56.50	56.50	56.50	56.50	10,001
2026-05-06	56.50	56.50	56.50	56.50	34
2026-05-05	56.50	56.50	56.50	56.50	4,429
2026-05-04	56.50	56.50	56.50	56.50	0
2026-05-01	56.50	56.50	56.50	56.50	1,405
2026-04-30	56.50	56.50	56.50	56.50	1,387
2026-04-29	56.50	56.50	56.50	56.50	1,079
2026-04-28	56.50	56.50	56.50	56.50	9
2026-04-27	56.50	56.50	56.50	56.50	22
2026-04-24	57.50	56.00	56.00	56.50	14,974
2026-04-23	57.50	57.50	57.50	57.50	13,000
2026-04-22	57.50	57.50	57.50	57.50	10,005
2026-04-21	57.50	57.50	57.50	57.50	3,426
2026-04-20	57.50	57.50	57.50	57.50	508
2026-04-17	57.50	56.00	56.00	56.00	10,042
2026-04-16	57.50	57.50	57.50	57.50	6,025
2026-04-15	57.50	57.50	57.50	57.50	10,009
2026-04-14	57.50	57.50	57.50	57.50	7
2026-04-13	57.50	57.50	57.50	57.50	12,575
2026-04-10	57.50	57.50	57.50	57.50	0
2026-04-09	57.50	57.50	55.50	57.50	43,347
2026-04-08	54.50	57.50	54.50	57.50	34,388
2026-04-07	54.50	54.50	54.50	54.50	5,911
2026-04-06	54.50	54.50	54.50	54.50	0
2026-04-03	54.50	54.50	54.50	54.50	0
2026-04-02	54.50	54.50	53.50	54.50	47,370
2026-04-01	53.50	54.50	53.50	54.50	11
2026-03-31	56.50	56.50	53.50	53.50	69,897
2026-03-30	57.50	57.50	56.50	56.50	6
2026-03-27	57.50	57.50	56.50	57.50	8,001
2026-03-26	56.50	58.50	56.50	57.50	70,078
2026-03-25	53.50	53.50	53.50	53.50	2
2026-03-24	54.00	54.00	53.50	53.50	6,662
2026-03-23	54.00	54.00	54.00	54.00	36
2026-03-20	54.00	54.00	53.50	54.00	388
2026-03-19	54.50	54.50	54.00	54.00	2,591
2026-03-18	57.50	57.50	55.00	55.00	9,165
2026-03-17	60.00	60.00	57.50	57.50	5,739
2026-03-16	60.00	60.00	60.00	60.00	4,803
2026-03-13	60.00	60.00	60.00	60.00	3,080
2026-03-12	61.00	61.00	60.00	60.00	3,581
2026-03-11	62.00	62.00	61.00	61.00	1,623
2026-03-10	64.50	64.50	62.00	62.00	56,504
2026-03-09	64.50	64.50	64.50	64.50	59,131
2026-03-06	64.50	64.50	64.50	64.50	39,421
2026-03-05	65.00	65.00	64.50	64.50	2,007
2026-03-04	64.50	64.50	64.50	64.50	3,485
2026-03-03	64.50	64.50	64.50	64.50	4
2026-03-02	64.50	64.50	64.50	64.50	16
2026-02-27	64.50	64.50	64.50	64.50	16,118
2026-02-26	64.50	64.50	64.50	64.50	4,031
2026-02-25	64.50	64.50	64.50	64.50	19
2026-02-24	64.50	64.50	64.50	64.50	103
2026-02-23	63.50	64.50	63.50	64.50	4,817
2026-02-20	63.50	63.50	63.50	63.50	26,584
2026-02-19	63.50	63.50	63.50	63.50	73
2026-02-18	63.50	63.50	63.50	63.50	549
2026-02-17	63.50	63.50	63.50	63.50	2,230
2026-02-16	63.50	63.50	63.50	63.50	19
2026-02-13	63.50	63.50	63.50	63.50	2
2026-02-12	63.50	63.50	63.50	63.50	0
2026-02-11	65.50	65.50	63.50	63.50	5,286
2026-02-10	68.50	68.50	65.50	65.50	6,096
2026-02-09	68.50	68.50	68.50	68.50	131
2026-02-06	68.50	68.50	68.50	68.50	746
2026-02-05	68.50	68.50	68.50	68.50	10,112
2026-02-04	68.50	69.50	68.50	68.50	18,642
2026-02-03	68.00	68.50	68.00	68.50	14,022
2026-02-02	68.00	68.00	68.00	68.00	38,949
2026-01-30	67.50	68.00	67.50	68.00	14,051
2026-01-29	67.50	67.50	67.50	67.50	1,004
2026-01-28	67.50	67.50	67.50	67.50	1,535
2026-01-27	64.50	67.50	64.50	67.50	56,049
2026-01-26	64.50	64.50	64.50	64.50	7,504
2026-01-23	62.50	64.50	62.50	64.50	5,434
2026-01-22	62.50	62.50	62.50	62.50	73,478
2026-01-21	59.50	62.50	59.50	62.50	123,572
2026-01-20	59.50	59.50	59.50	59.50	54,402
2026-01-19	60.50	60.50	59.50	59.50	30,602
2026-01-16	60.50	60.50	60.50	60.50	31
2026-01-15	60.50	60.50	60.50	60.50	32
2026-01-14	62.50	62.50	60.50	60.50	74
2026-01-13	62.50	62.50	62.50	62.50	113
2026-01-12	62.50	62.50	62.50	62.50	1,118
2026-01-09	62.50	62.50	62.50	62.50	176
2026-01-08	62.50	62.50	62.50	62.50	1,464
2026-01-07	62.50	62.50	62.50	62.50	7,746
2026-01-06	62.50	62.50	62.50	62.50	2,311
2026-01-05	62.50	62.50	62.50	62.50	247
2026-01-02	62.50	62.50	62.50	62.50	12
2026-01-01	62.50	62.50	62.50	62.50	0
2025-12-31	62.50	62.50	62.50	62.50	0
2025-12-30	62.50	62.50	62.50	62.50	15
2025-12-29	62.50	62.50	62.50	62.50	49
2025-12-26	62.50	62.50	62.50	62.50	0
2025-12-25	62.50	62.50	62.50	62.50	0
2025-12-24	62.50	62.50	62.50	62.50	0
2025-12-23	62.50	62.50	62.50	62.50	505
2025-12-22	62.50	62.50	62.50	62.50	2,964
2025-12-19	62.50	62.50	62.50	62.50	785
2025-12-18	62.50	62.50	62.50	62.50	0
2025-12-17	62.50	62.50	62.50	62.50	0
2025-12-16	62.50	62.50	62.50	62.50	0
2025-12-15	62.50	62.50	62.50	62.50	3,235
2025-12-12	62.50	62.50	62.50	62.50	0
2025-12-11	62.50	62.50	62.50	62.50	76
2025-12-10	62.50	62.50	62.50	62.50	8
2025-12-09	62.50	62.50	62.50	62.50	2,500
2025-12-08	62.50	62.50	62.50	62.50	4
2025-12-05	62.50	62.50	62.50	62.50	1,000
2025-12-04	62.50	62.50	62.50	62.50	732
2025-12-03	63.50	63.50	62.50	62.50	0
2025-12-02	63.50	63.50	63.50	63.50	0
2025-12-01	63.50	63.50	63.50	63.50	1
2025-11-28	63.50	63.50	63.50	63.50	0
2025-11-27	63.50	63.50	63.50	63.50	10
2025-11-26	63.50	63.50	63.50	63.50	10
2025-11-25	65.50	65.50	63.50	63.50	18,635
2025-11-24	65.50	65.50	65.50	65.50	16,537
2025-11-21	65.50	65.50	65.50	65.50	4,338
2025-11-20	65.50	65.50	65.50	65.50	6,046
2025-11-19	65.50	65.50	65.50	65.50	109
2025-11-18	65.50	65.50	65.50	65.50	51,921
2025-11-17	63.50	63.50	63.50	63.50	0
2025-11-14	63.50	63.50	63.50	63.50	716
2025-11-13	63.50	63.50	63.50	63.50	500
2025-11-12	63.50	63.50	63.50	63.50	378
2025-11-11	63.50	63.50	63.50	63.50	6,694
2025-11-10	63.50	63.50	63.50	63.50	9,222
2025-11-07	63.50	63.50	63.50	63.50	3,981
2025-11-06	63.50	63.50	63.50	63.50	351
2025-11-05	63.50	63.50	63.50	63.50	12,709
2025-11-04	67.50	67.50	63.50	63.50	5,798
2025-11-03	68.00	68.00	67.50	67.50	12,501
2025-10-31	68.50	68.50	68.00	68.00	13,590
2025-10-30	71.50	71.50	68.50	68.50	29,329
2025-10-29	71.50	74.50	71.50	74.50	72,457
2025-10-28	70.50	71.50	70.50	71.50	30,719
2025-10-27	65.50	71.50	65.50	70.50	84,010
2025-10-24	64.50	65.50	64.50	65.50	45,738
2025-10-23	64.50	64.50	64.50	64.50	9,720
2025-10-22	64.50	64.50	64.50	64.50	5,384
2025-10-21	62.50	64.50	62.50	64.50	22,639
2025-10-20	62.50	62.50	62.50	62.50	1,635
2025-10-17	62.50	62.50	62.50	62.50	5,110
2025-10-16	62.50	62.50	62.50	62.50	1,248
2025-10-15	59.50	62.50	59.50	62.50	63,928
2025-10-14	59.50	59.50	59.50	59.50	8,549
2025-10-13	59.50	59.50	59.50	59.50	5,183
2025-10-10	59.50	59.50	59.50	59.50	1,010
2025-10-09	59.50	59.50	59.50	59.50	19,174
2025-10-08	59.50	59.50	59.50	59.50	4,583
2025-10-07	59.50	59.50	59.50	59.50	10
2025-10-06	57.50	59.50	57.50	59.50	64,177
2025-10-03	57.50	57.50	57.50	57.50	2,025
2025-10-02	57.50	57.50	57.50	57.50	2,014
2025-10-01	57.50	57.50	57.50	57.50	5,335
2025-09-30	57.50	57.50	57.50	57.50	0
2025-09-29	57.50	57.50	57.50	57.50	2,216
2025-09-26	55.50	56.00	56.00	56.00	12,182
2025-09-25	55.50	55.50	55.50	55.50	1,531
2025-09-24	55.50	55.50	55.50	55.50	20,858
2025-09-23	55.50	55.50	55.50	55.50	13,530
2025-09-22	55.50	55.50	55.50	55.50	12,337
2025-09-19	55.50	55.50	55.50	55.50	4,572
2025-09-18	53.00	55.50	53.00	55.50	22,343
2025-09-17	54.50	54.50	54.50	54.50	3
2025-09-16	54.50	54.50	54.50	54.50	21
2025-09-15	54.50	54.50	54.50	54.50	22,645
2025-09-12	54.50	54.50	54.50	54.50	15,376
2025-09-11	54.50	54.50	53.00	54.50	2,433
2025-09-10	54.50	54.50	54.50	54.50	7,350
2025-09-09	54.50	54.50	54.50	54.50	0
2025-09-08	54.50	54.50	54.50	54.50	12,840
2025-09-05	54.50	54.50	54.50	54.50	0
2025-09-04	54.50	54.50	54.50	54.50	3
2025-09-03	54.50	54.50	54.50	54.50	15,003
2025-09-02	54.50	54.50	54.50	54.50	3,752
2025-09-01	54.50	54.50	54.50	54.50	67
2025-08-29	54.50	54.50	54.50	54.50	2
2025-08-28	54.50	54.50	54.50	54.50	0
2025-08-27	54.50	54.50	54.50	54.50	0
2025-08-26	54.50	54.50	54.50	54.50	12,956
2025-08-25	54.50	54.50	54.50	54.50	0
2025-08-22	54.50	54.50	54.50	54.50	0
2025-08-21	54.50	54.50	54.50	54.50	0
2025-08-20	54.50	54.50	54.50	54.50	881
2025-08-19	54.50	54.50	54.50	54.50	4,700
2025-08-18	54.50	54.50	54.50	54.50	0
2025-08-15	54.50	54.50	54.50	54.50	3,574
2025-08-14	54.50	54.50	54.50	54.50	940
2025-08-13	54.50	54.50	54.50	54.50	5,005
2025-08-12	55.50	55.50	54.00	54.50	80,020
2025-08-11	55.50	55.50	55.50	55.50	3,082
2025-08-08	56.00	56.00	55.50	55.50	10,000
2025-08-07	56.00	56.00	56.00	56.00	0
2025-08-06	56.00	56.00	56.00	56.00	3
2025-08-05	56.00	56.00	56.00	56.00	175
2025-08-04	56.00	56.00	56.00	56.00	3,173
2025-08-01	56.00	56.00	56.00	56.00	61
2025-07-31	56.00	56.00	56.00	56.00	1,712
2025-07-30	56.00	56.00	56.00	56.00	0
2025-07-29	56.50	56.50	56.00	56.00	2,077
2025-07-28	56.50	56.50	56.50	56.50	4,468
2025-07-25	57.00	57.00	55.50	56.50	4,500
2025-07-24	60.50	57.00	57.00	57.00	38,009
2025-07-23	56.00	61.50	56.00	60.50	99,630
2025-07-22	54.50	56.00	54.50	56.00	36,154
2025-07-21	49.50	56.00	49.50	54.50	106,884
2025-07-18	47.50	47.50	47.50	47.50	4,855
2025-07-17	47.50	47.50	47.10	47.50	0
2025-07-16	47.50	47.50	47.50	47.50	0
2025-07-15	47.50	47.50	47.50	47.50	14,517
2025-07-14	47.50	47.50	47.50	47.50	2,053
2025-07-11	47.50	47.50	47.50	47.50	2,053
2025-07-10	47.50	47.50	47.50	47.50	0
2025-07-09	47.50	47.50	45.00	47.50	4,624
2025-07-08	47.50	47.50	47.50	47.50	2,049
2025-07-07	47.50	47.50	47.50	47.50	0
2025-07-04	47.50	47.50	47.50	47.50	0
2025-07-03	47.50	47.50	47.50	47.50	0
2025-07-02	47.50	47.50	47.50	47.50	0
2025-07-01	47.50	47.50	47.50	47.50	0
2025-06-30	47.50	47.50	47.50	47.50	7,090
2025-06-27	47.50	47.50	47.50	47.50	650
2025-06-26	47.50	47.50	47.50	47.50	0
2025-06-25	47.50	47.50	47.50	47.50	1,220
2025-06-24	47.50	47.50	47.50	47.50	0
2025-06-23	47.50	47.50	47.50	47.50	445
2025-06-20	47.50	47.50	47.50	47.50	0
2025-06-19	47.50	47.50	47.50	47.50	2,055
2025-06-18	47.50	47.50	47.50	47.50	0
2025-06-17	47.50	47.50	47.50	47.50	4,514
2025-06-16	47.50	47.50	47.50	47.50	4
2025-06-13	49.50	49.50	47.50	47.50	10,672
2025-06-12	49.50	49.50	49.50	49.50	776
2025-06-11	49.50	49.50	49.50	49.50	0
2025-06-10	49.50	49.50	49.50	49.50	0
2025-06-09	49.50	49.50	49.50	49.50	1,608
2025-06-06	49.50	49.50	49.50	49.50	0
2025-06-05	49.50	49.50	49.50	49.50	5
2025-06-04	49.50	49.50	49.50	49.50	2,500
2025-06-03	49.50	49.50	49.50	49.50	2,005
2025-06-02	49.50	49.50	49.50	49.50	1,066
2025-05-30	50.00	50.00	49.50	49.50	5,403
2025-05-29	50.50	50.50	50.00	50.00	0
2025-05-28	50.50	50.50	50.50	50.50	4
2025-05-27	50.50	50.50	50.50	50.50	2,503
2025-05-26	48.17	48.17	48.17	48.17	0
2025-05-23	52.00	52.00	50.50	50.50	9,950
2025-05-22	52.00	52.00	52.00	52.00	1,407
2025-05-21	52.00	52.00	52.00	52.00	2,023
2025-05-20	52.50	52.50	52.00	52.00	24,082
2025-05-19	52.50	52.50	52.50	52.50	10,805
2025-05-16	47.50	52.50	47.50	52.50	97,298
2025-05-15	46.00	47.50	46.00	47.50	10,000
2025-05-14	46.00	46.00	46.00	46.00	3
2025-05-13	46.00	46.00	46.00	46.00	4,505
2025-05-12	44.00	46.00	44.00	46.00	12,071
2025-05-09	43.00	43.00	43.00	43.00	0
2025-05-08	43.00	43.00	43.00	43.00	2,271
2025-05-07	43.00	43.00	43.00	43.00	106
2025-05-06	43.00	43.00	43.00	43.00	955
2025-05-05	44.80	44.80	44.80	44.80	0
2025-05-02	43.00	43.00	43.00	43.00	58
2025-05-01	43.00	43.00	43.00	43.00	0
2025-04-30	43.00	43.00	43.00	43.00	2
2025-04-29	43.00	43.00	43.00	43.00	0
2025-04-28	43.00	43.00	43.00	43.00	1,381
2025-04-25	43.00	43.00	43.00	43.00	5,003
2025-04-24	43.00	43.00	43.00	43.00	0
2025-04-23	43.00	43.00	43.00	43.00	0
2025-04-22	43.00	43.00	43.00	43.00	2,366
2025-04-21	43.00	43.00	43.00	43.00	0
2025-04-18	43.00	43.00	43.00	43.00	0
2025-04-17	43.00	43.00	43.00	43.00	4
2025-04-16	43.00	43.00	43.00	43.00	2
2025-04-15	43.00	43.00	43.00	43.00	291
2025-04-14	43.00	43.00	43.00	43.00	4,399
2025-04-11	43.00	43.00	43.00	43.00	178
2025-04-10	43.00	43.00	43.00	43.00	200
2025-04-09	42.50	42.50	42.50	42.50	3,219
2025-04-08	43.50	43.50	42.50	42.50	2,500
2025-04-07	43.50	43.50	43.50	43.50	389
2025-04-04	44.50	44.50	43.50	43.50	20,063
2025-04-03	44.50	44.50	44.50	44.50	0
2025-04-02	44.50	44.50	44.50	44.50	0
2025-04-01	44.50	44.50	44.50	44.50	6,691
2025-03-31	45.00	45.00	44.50	44.50	0
2025-03-28	45.00	45.00	45.00	45.00	7,100
2025-03-27	45.00	45.00	45.00	45.00	8,715
2025-03-26	44.00	45.00	44.00	45.00	21,829
2025-03-25	43.50	43.50	43.00	43.00	3,490
2025-03-24	43.50	43.50	43.50	43.50	3,000
2025-03-21	43.50	43.50	43.50	43.50	0
2025-03-20	43.50	43.50	43.50	43.50	0
2025-03-19	43.50	43.50	43.50	43.50	0
2025-03-18	43.50	43.50	43.50	43.50	0
2025-03-17	43.50	43.50	43.50	43.50	3,177
2025-03-14	43.50	43.50	43.50	43.50	91
2025-03-13	43.50	44.00	43.50	43.50	0
2025-03-12	46.00	46.00	43.50	43.50	11,501
2025-03-11	46.00	46.00	46.00	46.00	0
2025-03-10	46.00	46.00	46.00	46.00	0
2025-03-07	46.00	46.00	46.00	46.00	0
2025-03-06	46.00	46.00	46.00	46.00	0
2025-03-05	46.00	46.00	46.00	46.00	5,740
2025-03-04	46.00	46.00	46.00	46.00	0
2025-03-03	46.00	46.00	46.00	46.00	0
2025-02-28	46.00	46.00	46.00	46.00	0
2025-02-27	46.50	46.50	46.00	46.00	0
2025-02-26	46.50	46.50	46.50	46.50	2,065
2025-02-25	48.00	47.40	46.50	46.50	19,800
2025-02-24	48.00	48.00	48.00	48.00	3,000
2025-02-21	48.00	48.00	48.00	48.00	0
2025-02-20	48.00	48.00	48.00	48.00	0
2025-02-19	48.00	48.00	48.00	48.00	24
2025-02-18	48.00	48.00	48.00	48.00	3,500
2025-02-17	48.00	48.00	48.00	48.00	1,000
2025-02-14	48.50	48.50	48.00	48.00	4,017
2025-02-13	48.50	48.50	48.50	48.50	432
2025-02-12	48.50	48.50	48.50	48.50	12,160
2025-02-11	48.50	48.50	48.50	48.50	604
2025-02-10	48.50	48.50	48.50	48.50	4,097
2025-02-07	48.00	48.50	48.00	48.50	4,096
2025-02-06	48.50	48.50	48.00	48.00	0
2025-02-05	48.50	48.50	48.50	48.50	169
2025-02-04	48.50	48.50	48.50	48.50	192
2025-02-03	49.00	49.00	48.50	48.50	2,000
2025-01-31	49.00	49.00	49.00	49.00	3,288
2025-01-30	49.00	49.00	49.00	49.00	0
2025-01-29	49.00	49.00	49.00	49.00	0
2025-01-28	48.00	49.00	48.00	49.00	4,341
2025-01-27	48.00	48.00	48.00	48.00	2,107
2025-01-24	48.00	48.00	48.00	48.00	4,062
2025-01-23	48.00	48.00	48.00	48.00	0
2025-01-22	47.00	48.00	47.00	48.00	2,058
2025-01-21	47.00	47.00	47.00	47.00	150
2025-01-20	48.00	48.00	47.00	47.00	6,092
2025-01-17	48.00	48.00	48.00	48.00	383
2025-01-16	48.50	48.50	48.00	48.00	3,000
2025-01-15	49.00	49.00	48.50	48.50	402
2025-01-14	49.00	49.00	49.00	49.00	5,261
2025-01-13	49.00	49.00	49.00	49.00	2,900
2025-01-10	49.00	49.00	49.00	49.00	0
2025-01-09	50.00	50.00	48.00	49.00	62,000
2025-01-08	50.00	50.00	50.00	50.00	19,636
2025-01-07	51.50	51.50	48.50	48.50	58,398
2025-01-06	53.50	53.50	51.60	51.60	14,197
2025-01-03	53.50	53.50	53.50	53.50	0
2025-01-02	53.50	53.50	53.50	53.50	3,246
2025-01-01	53.50	53.50	53.50	53.50	0
2024-12-31	55.00	55.00	53.50	53.50	5,090
2024-12-30	57.00	57.00	55.00	55.00	17,184
2024-12-27	57.00	57.00	57.00	57.00	7,107
2024-12-26	57.00	57.00	57.00	57.00	0
2024-12-25	57.00	57.00	57.00	57.00	0
2024-12-24	59.50	59.50	57.00	57.00	41,526
2024-12-23	61.00	61.00	61.00	61.00	29,134
2024-12-20	60.00	61.00	60.00	61.00	10,928
2024-12-19	60.50	60.50	60.50	60.50	18,432
2024-12-18	60.50	60.50	60.50	60.50	19,023
2024-12-17	60.00	60.50	60.00	60.50	20,963
2024-12-16	60.00	60.00	60.00	60.00	4,581
2024-12-13	58.50	60.00	58.50	60.00	15,412
2024-12-12	56.50	58.50	56.50	58.50	19,802
2024-12-11	56.00	56.50	55.00	56.50	93,825
2024-12-10	56.00	56.00	56.00	56.00	10,039
2024-12-09	54.50	56.00	54.50	56.00	14,724
2024-12-06	54.50	54.50	54.50	54.50	0
2024-12-05	54.50	54.50	54.50	54.50	2,000
2024-12-04	54.50	54.50	54.50	54.50	0
2024-12-03	54.50	54.50	54.50	54.50	34,986
2024-12-02	54.50	54.50	54.50	54.50	201
2024-11-29	54.50	54.50	54.50	54.50	17
2024-11-28	54.50	54.50	54.50	54.50	1,997
2024-11-27	54.50	54.50	54.50	54.50	7,100
2024-11-26	54.50	54.50	54.50	54.50	11,680
2024-11-25	54.50	54.50	54.50	54.50	36,004
2024-11-22	55.50	55.50	54.50	54.50	44,008
2024-11-21	54.50	55.50	54.50	55.50	23,628
2024-11-20	54.50	54.50	54.50	54.50	800
2024-11-19	54.50	54.50	54.50	54.50	22,926
2024-11-18	52.50	54.50	52.50	54.50	8,903
2024-11-15	52.50	52.50	52.50	52.50	1,000
2024-11-14	52.50	52.50	52.50	52.50	0
2024-11-13	52.50	52.50	52.50	52.50	0
2024-11-12	51.50	52.50	51.50	52.50	31,641
2024-11-11	51.50	51.50	50.50	51.50	29,790
2024-11-08	53.50	53.50	53.50	53.50	0
2024-11-07	53.50	53.50	53.50	53.50	0
2024-11-06	53.50	53.50	53.50	53.50	0
2024-11-05	52.50	53.50	52.50	53.50	2,796
2024-11-04	51.50	52.50	51.50	52.50	6,070
2024-11-01	51.50	51.50	51.50	51.50	1,122
2024-10-31	50.50	51.50	50.50	51.50	1,723
2024-10-30	50.00	50.00	50.00	50.00	20,000
2024-10-29	52.50	52.50	50.00	50.00	11,816
2024-10-28	52.50	52.50	52.50	52.50	25,000
2024-10-25	52.50	52.50	52.50	52.50	37
2024-10-24	52.50	52.50	52.50	52.50	18,812
2024-10-23	52.50	52.50	52.50	52.50	0
2024-10-22	52.50	52.50	52.50	52.50	2
2024-10-21	52.50	52.50	52.50	52.50	6
2024-10-18	52.50	52.50	52.50	52.50	4,700
2024-10-17	52.50	52.50	52.50	52.50	0
2024-10-16	53.00	53.00	52.50	52.50	30,000
2024-10-15	53.00	53.00	53.00	53.00	4
2024-10-14	53.50	53.50	53.00	53.00	1,316
2024-10-11	53.50	53.50	53.50	53.50	0
2024-10-10	53.50	53.50	53.50	53.50	3
2024-10-09	53.50	53.50	53.50	53.50	355
2024-10-08	53.50	53.50	53.50	53.50	3
2024-10-07	53.50	53.50	53.50	53.50	0
2024-10-04	54.00	54.00	53.50	53.50	2,790
2024-10-03	54.00	54.00	54.00	54.00	0
2024-10-02	54.50	54.50	54.00	54.00	4,500
2024-10-01	54.50	54.50	54.50	54.50	1,409
2024-09-30	54.50	54.50	54.50	54.50	1,821
2024-09-27	55.50	55.50	54.50	54.50	0
2024-09-26	55.50	55.50	55.50	55.50	1,539
2024-09-25	55.50	55.50	55.50	55.50	41
2024-09-24	55.50	55.50	55.50	55.50	0
2024-09-23	55.50	55.50	55.50	55.50	0
2024-09-20	55.50	55.50	55.50	55.50	2,003
2024-09-19	56.50	56.50	55.50	55.50	0
2024-09-18	57.50	57.50	56.50	56.50	12,003
2024-09-17	57.50	57.50	57.50	57.50	353
2024-09-16	57.50	57.50	57.50	57.50	36
2024-09-13	57.50	57.50	57.50	57.50	1,501
2024-09-12	57.50	57.50	57.50	57.50	5
2024-09-11	57.50	57.50	57.50	57.50	11
2024-09-10	59.00	59.00	57.50	57.50	750
2024-09-09	59.00	59.00	59.00	59.00	1
2024-09-06	59.00	59.00	59.00	59.00	400
2024-09-05	59.00	59.00	59.00	59.00	0
2024-09-04	59.00	59.00	59.00	59.00	0
2024-09-03	59.00	59.00	59.00	59.00	0
2024-09-02	59.00	59.00	59.00	59.00	0
2024-08-30	59.00	59.00	59.00	59.00	22,000
2024-08-29	59.00	59.00	59.00	59.00	156
2024-08-28	59.50	59.50	59.00	59.00	0
2024-08-27	59.50	59.50	59.50	59.50	5,033
2024-08-26	59.50	59.50	59.50	59.50	0
2024-08-23	59.50	59.50	59.50	59.50	35,006
2024-08-22	59.50	59.50	59.50	59.50	17,731
2024-08-21	59.00	59.50	59.00	59.50	0
2024-08-20	59.00	59.00	59.00	59.00	15,000
2024-08-19	59.00	59.00	59.00	59.00	0
2024-08-16	59.00	59.00	59.00	59.00	0
2024-08-15	58.00	59.00	58.00	59.00	48
2024-08-14	57.00	58.00	57.00	58.00	0
2024-08-13	59.00	59.00	56.50	57.00	1,500
2024-08-12	59.00	59.00	59.00	59.00	20,048
2024-08-09	59.00	59.00	59.00	59.00	44,609
2024-08-08	58.50	59.00	58.50	59.00	5
2024-08-07	58.00	58.50	58.00	58.50	0
2024-08-06	58.00	58.00	58.00	58.00	1,541
2024-08-05	58.00	58.00	58.00	58.00	0
2024-08-02	58.00	58.00	58.00	58.00	0
2024-08-01	57.00	58.00	57.00	58.00	1
2024-07-31	60.50	60.50	57.00	57.00	6,000
2024-07-30	60.50	60.50	60.50	60.50	30,403
2024-07-29	59.50	60.50	59.50	60.50	40,943
2024-07-26	57.50	57.50	57.50	57.50	66
2024-07-25	57.50	57.50	57.50	57.50	10,561
2024-07-24	57.50	57.50	57.50	57.50	472
2024-07-23	58.50	58.50	57.50	57.50	0
2024-07-22	58.50	58.50	58.50	58.50	2,500
2024-07-19	55.00	58.50	55.00	58.50	3
2024-07-18	58.50	58.50	58.50	58.50	0
2024-07-17	58.50	58.50	58.50	58.50	700
2024-07-16	58.50	58.50	58.50	58.50	0
2024-07-15	58.50	58.50	58.50	58.50	50
2024-07-12	58.50	58.50	58.50	58.50	1,668
2024-07-11	58.50	58.50	58.50	58.50	0
2024-07-10	58.50	58.50	58.50	58.50	0
2024-07-09	59.50	59.50	58.50	58.50	33,442
2024-07-08	59.50	59.50	59.50	59.50	98
2024-07-05	59.50	59.50	59.50	59.50	0
2024-07-04	59.50	59.50	59.50	59.50	794
2024-07-03	59.50	59.50	59.50	59.50	0
2024-07-02	59.50	59.50	59.50	59.50	0
2024-07-01	59.50	59.50	59.50	59.50	1,009
2024-06-28	59.50	59.50	59.50	59.50	0
2024-06-27	59.50	59.50	59.50	59.50	0
2024-06-26	59.50	59.50	59.50	59.50	0
2024-06-25	58.50	59.50	58.50	59.50	75
2024-06-24	59.50	59.50	59.50	59.50	250
2024-06-21	59.50	59.50	59.50	59.50	0
2024-06-20	59.50	59.50	59.50	59.50	4,898
2024-06-19	59.50	59.50	59.50	59.50	0
2024-06-18	59.50	59.50	59.50	59.50	0
2024-06-17	59.50	59.50	59.50	59.50	0
2024-06-14	59.50	59.50	59.50	59.50	0
2024-06-13	59.50	59.50	59.50	59.50	21,735
2024-06-12	59.50	59.50	59.50	59.50	8,334
2024-06-11	59.50	59.50	59.50	59.50	37,008
2024-06-10	59.50	59.50	59.50	59.50	0
2024-06-07	59.50	59.50	59.50	59.50	0
2024-06-06	59.50	59.50	59.50	59.50	0
2024-06-05	59.50	59.50	59.50	59.50	0
2024-06-04	59.50	59.50	59.50	59.50	0
2024-06-03	59.50	59.50	59.50	59.50	0
2024-05-31	59.50	59.50	59.50	59.50	16,515
2024-05-30	59.50	59.50	59.50	59.50	1,682
2024-05-29	59.50	59.50	59.50	59.50	554
2024-05-28	59.50	59.50	59.50	59.50	0
2024-05-27	59.50	59.50	59.50	59.50	0
2024-05-24	58.50	59.50	58.50	59.50	21,290
2024-05-23	59.00	59.00	58.50	58.50	5,359
2024-05-22	59.00	59.00	59.00	59.00	1,000
2024-05-21	60.00	60.00	59.00	59.00	14,082
2024-05-20	60.00	60.00	60.00	60.00	9,500
2024-05-17	60.00	60.00	60.00	60.00	2,380
2024-05-16	60.00	60.00	60.00	60.00	0
2024-05-15	60.00	60.00	60.00	60.00	500
2024-05-14	61.50	61.50	60.00	60.00	6,755
2024-05-13	62.50	62.50	61.50	61.50	12,123
2024-05-10	62.50	62.50	62.50	62.50	40,062
2024-05-09	62.50	62.50	62.50	62.50	66,604
2024-05-08	62.50	62.50	62.50	62.50	19,534
2024-05-07	62.50	62.50	62.50	62.50	3,203
2024-05-06	62.50	62.50	62.50	62.50	0
2024-05-03	61.50	62.50	61.50	62.50	9,350
2024-05-02	61.50	61.50	61.50	61.50	1,600
2024-05-01	61.50	61.50	61.50	61.50	145
2024-04-30	64.00	64.00	61.50	61.50	1,977
2024-04-29	64.00	64.00	64.00	64.00	0
2024-04-26	62.50	64.00	62.50	64.00	95,778
2024-04-25	61.50	62.50	61.50	62.50	38,127
2024-04-24	61.50	61.50	61.50	61.50	7,828
2024-04-23	61.50	61.50	61.50	61.50	1,557
2024-04-22	62.50	62.50	61.50	61.50	7,482
2024-04-19	60.00	60.00	60.00	60.00	0
2024-04-18	60.00	60.00	60.00	60.00	0
2024-04-17	60.00	60.00	60.00	60.00	0
2024-04-16	60.00	60.00	60.00	60.00	2
2024-04-15	60.50	60.50	60.00	60.00	17,332
2024-04-12	60.50	60.50	60.50	60.50	487
2024-04-11	61.50	61.50	60.50	60.50	39,625
2024-04-10	61.50	61.50	61.50	61.50	20,000
2024-04-09	61.50	61.50	61.50	61.50	4,430
2024-04-08	61.50	61.50	61.50	61.50	29,519
2024-04-05	61.50	61.50	61.50	61.50	2,203
2024-04-04	62.50	63.00	61.50	63.00	25,700
2024-04-03	62.50	62.50	62.50	62.50	9,270
2024-04-02	65.00	65.00	60.00	62.50	67,172
2024-04-01	57.50	57.50	57.50	57.50	0
2024-03-29	57.50	57.50	57.50	57.50	0
2024-03-28	55.00	57.50	55.00	57.50	31,332
2024-03-27	57.50	57.50	53.50	54.50	77,653
2024-03-26	57.50	57.50	57.50	57.50	60,610
2024-03-25	72.50	72.50	54.00	57.50	472,966
2024-03-22	75.00	75.00	75.00	75.00	3,036
2024-03-21	77.50	77.50	75.00	75.00	30,200
2024-03-20	80.00	80.00	77.50	77.50	57,796
2024-03-19	80.00	80.00	80.00	80.00	10,139
2024-03-18	85.00	85.00	80.00	80.00	44,460
2024-03-15	90.00	90.00	85.00	85.00	33,300
2024-03-14	86.00	90.00	86.00	90.00	17,673
2024-03-13	85.00	86.00	85.00	86.00	7,650
2024-03-12	75.00	85.00	75.00	85.00	61,752
2024-03-11	75.00	75.00	75.00	75.00	6,151
2024-03-08	82.50	85.00	72.50	75.00	146,329
2024-03-07	85.00	85.00	82.50	82.50	67,000
2024-03-06	85.00	85.00	85.00	85.00	1,777
2024-03-05	87.50	87.50	85.00	85.00	1,000
2024-03-04	85.00	85.00	85.00	85.00	1,250
2024-03-01	85.00	85.00	85.00	85.00	0
2024-02-29	85.00	85.00	85.00	85.00	0
2024-02-28	85.00	85.00	85.00	85.00	0
2024-02-27	85.00	85.00	85.00	85.00	0
2024-02-26	85.00	85.00	85.00	85.00	0
2024-02-23	87.50	87.50	85.00	85.00	2,653
2024-02-22	92.50	92.50	90.00	90.00	25,000
2024-02-21	92.50	92.50	92.50	92.50	0
2024-02-20	92.50	92.50	92.50	92.50	0
2024-02-19	92.50	92.50	92.50	92.50	5,580
2024-02-16	92.50	92.50	92.50	92.50	0
2024-02-15	95.00	95.00	92.50	92.50	14,746
2024-02-14	95.00	95.00	95.00	95.00	1,901
2024-02-13	95.00	95.00	95.00	95.00	823
2024-02-12	95.00	95.00	95.00	95.00	0
2024-02-09	92.50	95.00	92.50	95.00	4,000
2024-02-08	92.50	92.50	92.50	92.50	0
2024-02-07	92.50	92.50	92.50	92.50	1,796
2024-02-06	92.50	92.50	92.50	92.50	9,011
2024-02-05	95.00	95.00	92.50	92.50	6,530
2024-02-02	95.00	95.00	95.00	95.00	9,000
2024-02-01	95.00	95.00	95.00	95.00	2,044
2024-01-31	95.00	95.00	95.00	95.00	2,936
2024-01-30	95.00	95.00	95.00	95.00	145
2024-01-29	95.00	95.00	95.00	95.00	48
2024-01-26	95.00	95.00	95.00	95.00	846
2024-01-25	95.00	95.00	95.00	95.00	1
2024-01-24	95.00	95.00	95.00	95.00	1,309
2024-01-23	95.00	95.00	95.00	95.00	12
2024-01-22	95.00	95.00	95.00	95.00	1,361
2024-01-19	95.00	95.00	95.00	95.00	775
2024-01-18	95.00	95.00	95.00	95.00	688
2024-01-17	95.00	95.00	95.00	95.00	1,713
2024-01-16	95.00	95.00	95.00	95.00	1
2024-01-15	95.00	95.00	95.00	95.00	6,124
2024-01-12	95.00	95.00	95.00	95.00	13,518
2024-01-11	95.00	95.00	95.00	95.00	377
2024-01-10	95.00	95.00	95.00	95.00	35,351
2024-01-09	95.00	95.00	95.00	95.00	39
2024-01-08	95.00	95.00	95.00	95.00	623
2024-01-05	95.00	95.00	95.00	95.00	1,487
2024-01-04	95.00	95.00	95.00	95.00	911
2024-01-03	100.00	107.50	92.50	95.00	57,638
2024-01-02	95.00	100.00	95.00	100.00	1,500
2024-01-01	95.00	95.00	95.00	95.00	0
2023-12-29	95.00	95.00	95.00	95.00	4,899
2023-12-28	97.50	97.50	95.00	95.00	9,745
2023-12-27	97.50	97.50	97.50	97.50	302
2023-12-26	97.50	97.50	97.50	97.50	0
2023-12-25	97.50	97.50	97.50	97.50	0
2023-12-22	97.50	97.50	97.50	97.50	0
2023-12-21	105.00	105.00	97.50	97.50	13,922
2023-12-20	107.50	115.00	107.50	107.50	31,990
2023-12-19	102.50	110.00	102.50	107.50	30,974
2023-12-18	100.00	102.50	100.00	102.50	5,039
2023-12-15	90.00	100.00	90.00	100.00	57,526
2023-12-14	90.00	90.00	90.00	90.00	1,757
2023-12-13	91.50	91.50	90.00	90.00	4,785
2023-12-12	91.50	91.50	91.50	91.50	5,274
2023-12-11	90.00	91.50	90.00	91.50	2,245
2023-12-08	90.00	90.00	90.00	90.00	6,153
2023-12-07	90.00	90.00	90.00	90.00	1,700
2023-12-06	90.00	90.00	90.00	90.00	14,000
2023-12-05	90.00	90.00	90.00	90.00	607
2023-12-04	85.00	90.00	85.00	90.00	19,064
2023-12-01	79.50	85.00	79.50	85.00	23,694
2023-11-30	75.00	79.50	75.00	79.50	81,554
2023-11-29	75.00	75.00	75.00	75.00	0
2023-11-28	75.00	75.00	75.00	75.00	0
2023-11-27	75.00	75.00	75.00	75.00	0
2023-11-24	75.00	75.00	75.00	75.00	13,518
2023-11-23	75.00	75.00	75.00	75.00	14,594
2023-11-22	75.00	75.00	75.00	75.00	3,500
2023-11-21	75.00	75.00	75.00	75.00	6,940
2023-11-20	73.50	75.00	73.50	75.00	66,583
2023-11-17	75.00	75.00	73.50	73.50	45,487
2023-11-16	76.00	76.00	75.00	75.00	11,274
2023-11-15	76.00	76.00	76.00	76.00	17,966
2023-11-14	77.00	77.00	76.00	76.00	22,786
2023-11-13	70.00	70.00	70.00	70.00	2,243
2023-11-10	70.00	70.00	70.00	70.00	0
2023-11-09	71.00	71.00	70.00	70.00	0
2023-11-08	70.00	71.00	70.00	71.00	9,797
2023-11-07	70.00	70.00	70.00	70.00	0
2023-11-06	70.00	70.00	70.00	70.00	0
2023-11-03	72.50	72.50	70.00	70.00	43,500
2023-11-02	72.50	72.50	72.50	72.50	4,588
2023-11-01	72.50	72.50	72.50	72.50	2,592
2023-10-31	72.50	72.50	72.50	72.50	0
2023-10-30	72.50	72.50	72.50	72.50	0
2023-10-27	72.50	72.50	72.50	72.50	0
2023-10-26	72.50	72.50	72.50	72.50	0
2023-10-25	72.50	72.50	72.50	72.50	0
2023-10-24	72.50	72.50	72.50	72.50	2,500
2023-10-23	77.50	77.50	69.00	72.50	52,144
2023-10-20	77.50	77.50	77.50	77.50	0
2023-10-19	80.00	80.00	77.50	80.00	6,687
2023-10-18	81.50	81.50	80.00	80.00	5,936
2023-10-17	81.50	81.50	81.50	81.50	52
2023-10-16	83.00	83.00	81.50	81.50	19,178
2023-10-13	81.50	83.00	81.50	83.00	1,900
2023-10-12	78.50	81.50	77.50	81.50	17,500
2023-10-11	78.50	78.50	78.50	78.50	1,250
2023-10-10	78.50	78.50	78.50	78.50	1,000
2023-10-09	81.00	81.00	78.50	78.50	12,137
2023-10-06	81.00	81.00	81.00	81.00	1,658
2023-10-05	81.00	81.00	81.00	81.00	0
2023-10-04	80.00	81.00	80.00	81.00	0
2023-10-03	81.00	81.00	80.00	80.00	2,000
2023-10-02	81.00	81.00	81.00	81.00	0
2023-09-29	85.00	85.00	81.00	81.00	28,198
2023-09-28	85.00	85.00	85.00	85.00	358
2023-09-27	85.00	85.00	84.00	85.00	6,186
2023-09-26	79.00	85.00	79.00	85.00	18,105
2023-09-25	79.00	79.00	79.00	79.00	3,089
2023-09-22	79.00	79.00	79.00	79.00	0
2023-09-21	79.00	79.00	79.00	79.00	0
2023-09-20	79.00	79.00	79.00	79.00	0
2023-09-19	76.50	79.00	76.50	79.00	19,718
2023-09-18	76.50	76.50	76.50	76.50	0
2023-09-15	76.50	76.50	76.50	76.50	21
2023-09-14	76.50	76.50	76.50	76.50	0
2023-09-13	76.50	76.50	76.50	76.50	0
2023-09-12	76.50	76.50	76.50	76.50	0
2023-09-11	76.50	76.50	76.50	76.50	0
2023-09-08	76.50	76.50	76.50	76.50	601
2023-09-07	76.50	76.50	76.50	76.50	0
2023-09-06	76.50	76.50	76.50	76.50	0
2023-09-05	76.50	76.50	76.50	76.50	0
2023-09-04	76.50	76.50	76.50	76.50	0
2023-09-01	76.50	76.50	76.50	76.50	0
2023-08-31	76.50	76.50	76.50	76.50	0
2023-08-30	76.50	76.50	76.50	76.50	0
2023-08-29	76.50	76.50	76.50	76.50	5,024
2023-08-28	76.50	76.50	76.50	76.50	0
2023-08-25	76.50	76.50	76.50	76.50	0
2023-08-24	77.50	77.50	76.50	76.50	0
2023-08-23	77.50	77.50	77.50	77.50	50,000
2023-08-22	77.50	77.50	77.50	77.50	105
2023-08-21	80.00	80.00	77.50	77.50	755
2023-08-18	80.00	80.00	80.00	80.00	1,205
2023-08-17	80.00	80.00	80.00	80.00	0
2023-08-16	80.00	80.00	80.00	80.00	0
2023-08-15	80.00	80.00	80.00	80.00	10,000
2023-08-14	80.00	80.00	80.00	80.00	0
2023-08-11	80.00	80.00	80.00	80.00	2,638
2023-08-10	80.00	80.00	80.00	80.00	0
2023-08-09	80.00	80.00	80.00	80.00	0
2023-08-08	80.00	80.00	80.00	80.00	0
2023-08-07	80.00	80.00	80.00	80.00	9,194
2023-08-04	80.00	80.00	80.00	80.00	12,000
2023-08-03	78.50	80.00	78.50	80.00	12,000
2023-08-02	78.50	78.50	78.50	78.50	5,740
2023-08-01	78.50	78.50	78.50	78.50	0
2023-07-31	78.50	78.50	78.50	78.50	33,000
2023-07-28	78.50	78.50	78.50	78.50	44,140
2023-07-27	80.00	80.00	78.50	78.50	43,212
2023-07-26	78.50	80.00	78.50	80.00	35,992
2023-07-25	80.00	82.00	78.50	78.50	40,741
2023-07-24	74.00	77.00	74.00	77.00	53,260
2023-07-21	74.00	74.00	71.50	74.00	78,295
2023-07-20	78.00	78.00	72.50	74.00	80,047
2023-07-19	75.00	78.00	75.00	78.00	25,000
2023-07-18	79.00	79.00	72.50	75.00	50,000
2023-07-17	79.00	79.00	79.00	79.00	0
2023-07-14	79.00	79.00	79.00	79.00	27
2023-07-13	79.00	79.00	79.00	79.00	0
2023-07-12	79.00	79.00	79.00	79.00	8,000
2023-07-11	79.00	79.00	79.00	79.00	17,089
2023-07-10	77.50	79.00	77.50	79.00	30,841
2023-07-07	77.50	77.50	77.50	77.50	0
2023-07-06	80.00	80.00	77.50	77.50	17,000
2023-07-05	80.00	80.00	80.00	80.00	6,096
2023-07-04	80.00	80.00	80.00	80.00	0
2023-07-03	76.00	80.00	76.00	80.00	27,000
2023-06-30	76.00	76.00	76.00	76.00	0
2023-06-29	76.00	76.00	76.00	76.00	0
2023-06-28	76.00	76.00	76.00	76.00	539
2023-06-27	76.00	77.00	76.00	76.00	32,000
2023-06-26	76.00	76.00	76.00	76.00	17,202
2023-06-23	76.00	76.00	76.00	76.00	10,000
2023-06-22	76.00	76.00	76.00	76.00	0
2023-06-21	76.00	76.00	76.00	76.00	0
2023-06-20	76.00	76.00	76.00	76.00	0
2023-06-19	76.00	76.00	76.00	76.00	680
2023-06-16	76.00	76.00	76.00	76.00	0
2023-06-15	76.00	76.00	76.00	76.00	1,000
2023-06-14	78.50	78.50	76.00	76.00	7,692
2023-06-13	78.50	78.50	78.50	78.50	2,901
2023-06-12	78.50	78.50	78.50	78.50	0
2023-06-09	78.50	78.50	78.50	78.50	0
2023-06-08	78.50	78.50	78.50	78.50	0
2023-06-07	78.50	78.50	78.50	78.50	0
2023-06-06	78.50	78.50	78.50	78.50	0
2023-06-05	78.50	78.50	78.50	78.50	0
2023-06-02	78.50	78.50	78.50	78.50	6,884
2023-06-01	78.50	78.50	78.50	78.50	622
2023-05-31	78.50	78.50	78.50	78.50	0
2023-05-30	78.50	78.50	78.50	78.50	2,436
2023-05-29	78.50	78.50	78.50	78.50	0
2023-05-26	80.00	80.00	78.50	78.50	25,500
2023-05-25	80.00	80.00	80.00	80.00	10,065
2023-05-24	80.00	80.00	80.00	80.00	0
2023-05-23	80.00	80.00	80.00	80.00	2
2023-05-22	80.00	80.00	80.00	80.00	0
2023-05-19	80.00	80.00	80.00	80.00	15,000
2023-05-18	80.00	80.00	80.00	80.00	0
2023-05-17	80.00	80.00	80.00	80.00	9,071
2023-05-16	80.00	80.00	80.00	80.00	25,000
2023-05-15	81.50	81.50	77.50	80.00	37,000
2023-05-12	81.00	82.50	79.50	81.50	42,600
2023-05-11	81.00	81.00	81.00	81.00	1,876
2023-05-10	79.00	81.00	79.00	81.00	16,000
2023-05-09	79.00	79.00	79.00	79.00	0
2023-05-08	79.00	79.00	79.00	79.00	0
2023-05-05	79.00	79.00	79.00	79.00	6,579
2023-05-04	79.00	79.00	79.00	79.00	0
2023-05-03	81.00	81.00	79.00	79.00	0
2023-05-02	81.00	81.50	81.00	81.00	10,477
2023-05-01	81.00	81.00	81.00	81.00	0
2023-04-28	83.50	83.50	79.00	81.00	38,000
2023-04-27	88.00	88.00	83.50	83.50	14,674
2023-04-26	88.00	88.00	88.00	88.00	17,227
2023-04-25	88.00	88.00	88.00	88.00	7,713
2023-04-24	88.00	88.00	88.00	88.00	15,500
2023-04-21	88.00	88.00	88.00	88.00	28,912
2023-04-20	83.00	90.00	83.00	88.00	71,127
2023-04-19	83.00	83.00	83.00	83.00	52
2023-04-18	85.00	85.00	82.50	83.00	71,374
2023-04-17	85.00	85.00	85.00	85.00	18,611
2023-04-14	86.00	86.00	85.00	85.00	26,146
2023-04-13	80.00	92.50	80.00	86.00	227,096
2023-04-12	78.50	80.00	78.50	80.00	44,304
2023-04-11	77.00	85.00	77.00	80.00	79,093
2023-04-10	77.00	77.00	77.00	77.00	0
2023-04-07	77.00	77.00	77.00	77.00	0
2023-04-06	71.50	77.00	71.50	77.00	124,895
2023-04-05	71.50	71.50	71.50	71.50	36,284
2023-04-04	71.50	71.50	71.50	71.50	0
2023-04-03	74.00	74.00	71.50	71.50	13,398
2023-03-31	74.00	74.00	74.00	74.00	2,032
2023-03-30	71.50	74.00	71.50	74.00	11,346
2023-03-29	71.00	74.00	71.00	71.50	106,700
2023-03-28	68.00	68.00	68.00	68.00	6
2023-03-27	68.00	68.00	68.00	68.00	576
2023-03-24	69.00	69.00	68.00	68.00	0
2023-03-23	69.00	69.00	69.00	69.00	1
2023-03-22	69.00	69.00	69.00	69.00	0
2023-03-21	69.00	69.00	69.00	69.00	0
2023-03-20	69.00	69.00	69.00	69.00	1,026
2023-03-17	69.00	69.00	69.00	69.00	2,034
2023-03-16	69.00	69.00	69.00	69.00	5,265
2023-03-15	69.00	69.00	68.00	69.00	7,905
2023-03-14	69.00	69.00	69.00	69.00	2,764
2023-03-13	69.00	69.00	69.00	69.00	6,960
2023-03-10	72.50	72.50	69.00	73.50	56,124
2023-03-09	73.50	73.50	73.50	73.50	0
2023-03-08	73.50	73.50	73.50	73.50	111
2023-03-07	73.50	73.50	73.50	73.50	3,000
2023-03-06	73.00	73.50	73.00	73.50	12,810
2023-03-03	75.50	75.50	73.00	73.00	15,000
2023-03-02	76.00	76.50	75.50	75.50	26,118
2023-03-01	80.00	87.00	74.00	76.00	120,159
2023-02-28	80.00	80.00	80.00	80.00	0
2023-02-27	80.00	80.00	80.00	80.00	0
2023-02-24	80.00	80.00	80.00	80.00	0
2023-02-23	80.00	80.00	80.00	80.00	1,500
2023-02-22	80.00	80.00	80.00	80.00	272
2023-02-21	80.00	80.00	80.00	80.00	0
2023-02-20	80.00	80.00	80.00	80.00	0
2023-02-17	80.00	80.00	80.00	80.00	0
2023-02-16	80.00	80.00	80.00	80.00	10,000
2023-02-15	83.00	83.00	75.50	80.00	24,983
2023-02-14	83.00	83.00	83.00	83.00	0
2023-02-13	84.00	84.00	83.00	83.00	654
2023-02-10	75.00	85.00	75.00	84.00	101,643
2023-02-09	74.00	74.00	74.00	74.00	1,900
2023-02-08	74.00	74.00	74.00	74.00	28,859
2023-02-07	74.00	74.00	74.00	74.00	0
2023-02-06	74.00	74.00	74.00	74.00	630
2023-02-03	74.00	74.00	74.00	74.00	0
2023-02-02	74.00	74.00	74.00	74.00	0
2023-02-01	74.00	74.00	74.00	74.00	43,600
2023-01-31	74.00	74.00	74.00	74.00	10,025
2023-01-30	76.50	76.50	74.00	74.00	13,507
2023-01-27	76.50	76.50	76.50	76.50	0
2023-01-26	76.50	76.50	76.50	76.50	0
2023-01-25	76.00	76.50	76.00	76.50	3,025
2023-01-24	78.50	78.50	76.50	76.50	2,435
2023-01-23	78.50	78.50	78.50	78.50	5,369
2023-01-20	83.50	83.50	78.50	78.50	26,933
2023-01-19	71.50	91.00	71.50	83.50	111,912
2023-01-18	71.50	71.50	71.50	71.50	0
2023-01-17	71.50	71.50	71.50	71.50	1,072
2023-01-16	71.50	71.50	71.50	71.50	0
2023-01-13	71.50	71.50	71.50	71.50	1,363
2023-01-12	71.50	71.50	71.50	71.50	0
2023-01-11	74.00	74.00	71.50	71.50	7,500
2023-01-10	75.50	75.50	74.00	74.00	10,115
2023-01-09	77.50	77.50	75.50	75.50	15,000
2023-01-06	77.50	77.50	77.50	77.50	0
2023-01-05	77.50	77.50	77.50	77.50	3,129
2023-01-04	77.50	77.50	77.50	77.50	0
2023-01-03	80.00	80.00	77.50	77.50	6,099
2023-01-02	80.00	80.00	80.00	80.00	0
2022-12-30	80.00	80.00	80.00	80.00	0
2022-12-29	80.00	80.00	80.00	80.00	0
2022-12-28	80.00	80.00	80.00	80.00	0
2022-12-27	80.00	80.00	80.00	80.00	0
2022-12-26	80.00	80.00	80.00	80.00	0
2022-12-23	80.00	80.00	80.00	80.00	6,107
2022-12-22	80.00	80.00	80.00	80.00	0
2022-12-21	80.00	80.00	80.00	80.00	2,000
2022-12-20	80.00	80.00	80.00	80.00	338
2022-12-19	80.00	80.00	80.00	80.00	0
2022-12-16	80.00	80.00	80.00	80.00	0
2022-12-15	80.00	80.00	80.00	80.00	10,245
2022-12-14	80.00	80.00	80.00	80.00	1,322
2022-12-13	80.00	80.00	80.00	80.00	859
2022-12-12	80.00	80.00	80.00	80.00	2,500
2022-12-09	80.00	80.00	80.00	80.00	2,592
2022-12-08	80.00	80.00	80.00	80.00	0
2022-12-07	80.00	80.00	80.00	80.00	2,628
2022-12-06	80.00	80.00	80.00	80.00	0
2022-12-05	80.00	80.00	80.00	80.00	0
2022-12-02	80.00	80.00	80.00	80.00	20
2022-12-01	80.00	80.00	80.00	80.00	652
2022-11-30	80.00	80.00	80.00	80.00	0
2022-11-29	80.00	80.00	80.00	80.00	111
2022-11-28	80.00	80.00	80.00	80.00	13,585
2022-11-25	80.00	80.00	80.00	80.00	10,000
2022-11-24	80.00	80.00	80.00	80.00	2,400
2022-11-23	80.00	80.00	80.00	80.00	0
2022-11-22	80.00	80.00	80.00	80.00	0
2022-11-21	80.00	80.00	80.00	80.00	0
2022-11-18	80.00	80.00	80.00	80.00	25,245
2022-11-17	80.00	80.00	80.00	80.00	1,006
2022-11-16	80.00	80.00	80.00	80.00	9,520
2022-11-15	87.50	87.50	80.00	80.00	32,524
2022-11-14	81.50	87.50	80.00	87.50	57,420
2022-11-11	76.00	76.00	76.00	76.00	0
2022-11-10	76.00	76.00	76.00	76.00	62
2022-11-09	68.50	76.50	68.50	76.00	42,921
2022-11-08	68.50	68.50	68.50	68.50	0
2022-11-07	68.50	68.50	68.50	68.50	0
2022-11-04	68.50	68.50	68.50	68.50	200
2022-11-03	68.50	68.50	68.50	68.50	0
2022-11-02	70.00	70.00	68.50	68.50	7,000
2022-11-01	70.00	70.00	70.00	70.00	0
2022-10-31	70.00	70.00	70.00	70.00	0
2022-10-28	70.00	70.00	70.00	70.00	0
2022-10-27	70.00	70.00	70.00	70.00	0
2022-10-26	71.00	71.00	70.00	70.00	6,268
2022-10-25	71.00	71.00	71.00	71.00	0
2022-10-24	71.00	71.00	71.00	71.00	30
2022-10-21	71.00	71.00	71.00	71.00	0
2022-10-20	71.00	71.00	71.00	71.00	0
2022-10-19	71.00	71.00	71.00	71.00	0
2022-10-18	72.00	72.00	71.00	71.00	15,000
2022-10-17	72.00	72.00	72.00	72.00	125
2022-10-14	72.00	72.00	72.00	72.00	0
2022-10-13	73.50	73.50	72.00	72.00	56,652
2022-10-12	73.50	73.50	73.50	73.50	0
2022-10-11	73.50	73.50	73.50	73.50	0
2022-10-10	72.00	73.50	72.00	73.50	5,000
2022-10-07	72.00	72.00	72.00	72.00	6,780
2022-10-06	72.00	72.00	72.00	72.00	0
2022-10-05	71.00	71.00	71.00	71.00	0
2022-10-04	71.00	71.00	71.00	71.00	0
2022-10-03	72.50	72.50	71.00	71.00	2,501
2022-09-30	72.50	72.50	72.50	72.50	9
2022-09-29	73.50	73.50	72.50	72.50	0
2022-09-28	71.50	73.50	71.50	73.50	1,048
2022-09-27	70.50	71.50	70.50	71.50	55,000
2022-09-26	70.50	70.50	70.50	70.50	0
2022-09-23	72.00	72.00	70.50	70.50	46,188
2022-09-22	72.00	72.00	72.00	72.00	0
2022-09-21	72.00	72.00	72.00	72.00	0
2022-09-20	72.00	72.00	72.00	72.00	3
2022-09-19	72.00	72.00	72.00	72.00	0
2022-09-16	72.00	72.00	72.00	72.00	568
2022-09-15	72.00	72.00	72.00	72.00	985
2022-09-14	73.00	73.00	72.00	72.00	0
2022-09-13	74.00	74.00	73.00	73.00	8,165
2022-09-12	74.00	74.00	74.00	74.00	0
2022-09-09	74.00	74.00	74.00	74.00	12
2022-09-08	75.00	75.00	74.00	74.00	12,997
2022-09-07	75.00	75.00	75.00	75.00	0
2022-09-06	76.50	76.50	75.00	75.00	6,361
2022-09-05	76.50	76.50	76.50	76.50	0
2022-09-02	76.50	76.50	76.50	76.50	0
2022-09-01	79.00	79.00	76.50	76.50	7,628
2022-08-31	80.00	80.00	79.00	79.00	5,403
2022-08-30	80.00	80.00	80.00	80.00	0
2022-08-29	80.00	80.00	80.00	80.00	0
2022-08-26	80.00	80.00	80.00	80.00	0
2022-08-25	80.00	80.00	75.00	80.00	300
2022-08-24	80.00	80.00	80.00	80.00	5,190
2022-08-23	80.00	80.00	80.00	80.00	340
2022-08-22	77.00	82.50	77.00	80.00	54,899
2022-08-19	77.00	77.00	77.00	77.00	1,439
2022-08-18	70.00	78.50	70.00	77.00	55,200
2022-08-17	67.00	67.00	67.00	67.00	0
2022-08-16	67.00	67.00	67.00	67.00	0
2022-08-15	67.00	67.00	67.00	67.00	0
2022-08-12	67.00	67.00	67.00	67.00	1,396
2022-08-11	67.00	67.00	67.00	67.00	0
2022-08-10	67.00	67.00	67.00	67.00	0
2022-08-09	67.00	67.00	67.00	67.00	0
2022-08-08	67.00	67.00	67.00	67.00	0
2022-08-05	67.00	67.00	67.00	67.00	0
2022-08-04	67.00	68.50	67.00	67.00	24,345
2022-08-03	67.00	67.00	67.00	67.00	37,046
2022-08-02	67.00	67.00	67.00	67.00	12,404
2022-08-01	67.00	67.00	62.00	67.00	0
2022-07-29	67.00	67.00	67.00	67.00	2
2022-07-28	67.00	67.00	67.00	67.00	0
2022-07-27	67.00	67.00	67.00	67.00	6,605
2022-07-26	67.00	67.00	67.00	67.00	0
2022-07-25	69.00	69.00	67.00	67.00	7,000
2022-07-22	69.00	69.00	69.00	69.00	675
2022-07-21	69.00	69.00	69.00	69.00	0
2022-07-20	70.00	70.00	69.00	69.00	10,000
2022-07-19	70.00	70.00	70.00	70.00	1,250
2022-07-18	70.00	70.00	70.00	70.00	10,501
2022-07-15	71.50	71.50	70.00	70.00	7,514
2022-07-14	71.50	71.50	71.50	71.50	2,803
2022-07-13	63.00	73.00	63.00	71.50	93,308
2022-07-12	55.00	55.00	55.00	55.00	0
2022-07-11	53.50	55.00	53.50	55.00	70,302
2022-07-08	53.50	53.50	53.50	53.50	0
2022-07-07	53.50	53.50	53.50	53.50	0
2022-07-06	53.50	53.50	53.50	53.50	0
2022-07-05	53.50	53.50	53.50	53.50	14,023
2022-07-04	52.50	53.50	52.50	53.50	1,400
2022-07-01	52.50	52.50	52.50	52.50	5
2022-06-30	55.00	55.00	52.50	52.50	5,357
2022-06-29	55.00	55.00	55.00	55.00	0
2022-06-28	57.50	57.50	55.00	55.00	0
2022-06-27	58.50	58.50	57.50	57.50	5,059
2022-06-24	60.00	60.00	58.50	58.50	6,853
2022-06-23	60.00	60.00	60.00	60.00	0
2022-06-22	60.00	60.00	60.00	60.00	2,000
2022-06-21	60.00	60.00	60.00	60.00	0
2022-06-20	60.00	60.00	60.00	60.00	0
2022-06-17	60.00	60.00	60.00	60.00	0
2022-06-16	60.00	60.00	60.00	60.00	0
2022-06-15	60.00	60.00	60.00	60.00	0
2022-06-14	60.00	60.00	60.00	60.00	0
2022-06-13	60.00	60.00	60.00	60.00	0
2022-06-10	60.00	60.00	60.00	60.00	0
2022-06-09	60.00	60.00	60.00	60.00	0
2022-06-08	60.00	60.00	60.00	60.00	0
2022-06-07	60.00	60.00	60.00	60.00	0
2022-06-06	60.00	60.00	60.00	60.00	561
2022-06-03	60.00	60.00	60.00	60.00	0
2022-06-02	60.00	60.00	60.00	60.00	0
2022-06-01	60.00	60.00	60.00	60.00	2,250
2022-05-31	60.00	60.00	60.00	60.00	0
2022-05-30	60.00	60.00	60.00	60.00	0
2022-05-27	60.00	60.00	60.00	60.00	0
2022-05-26	60.00	60.00	60.00	60.00	5,000
2022-05-25	60.00	60.00	60.00	60.00	89
2022-05-24	60.00	60.00	60.00	60.00	0
2022-05-23	60.00	60.00	60.00	60.00	16,000
2022-05-20	59.00	60.00	59.00	60.00	0
2022-05-19	60.00	60.00	59.00	59.00	1,005
2022-05-18	60.00	60.00	60.00	60.00	0
2022-05-17	60.00	60.00	60.00	60.00	394
2022-05-16	60.00	60.00	60.00	60.00	0
2022-05-13	60.00	60.00	60.00	60.00	0
2022-05-12	60.00	60.00	60.00	60.00	2,933
2022-05-11	60.00	60.00	60.00	60.00	0
2022-05-10	60.00	60.00	60.00	60.00	0
2022-05-09	68.00	68.00	60.00	60.00	19,914
2022-05-06	68.00	68.00	68.00	68.00	5,000
2022-05-05	68.00	68.00	68.00	68.00	0
2022-05-04	68.00	68.00	68.00	68.00	67
2022-05-03	68.00	68.00	68.00	68.00	4,590
2022-05-02	68.00	68.00	68.00	68.00	0
2022-04-29	68.00	68.00	68.00	68.00	132
2022-04-28	68.00	68.00	68.00	68.00	0
2022-04-27	70.00	70.00	68.00	68.00	30,232
2022-04-26	70.00	70.00	70.00	70.00	85
2022-04-25	71.00	71.00	70.00	70.00	36,510
2022-04-22	71.00	71.00	71.00	71.00	0
2022-04-21	71.00	71.00	71.00	71.00	3,289
2022-04-20	70.00	71.00	70.00	71.00	5,035
2022-04-19	70.00	70.00	65.00	70.00	11,306
2022-04-18	70.00	70.00	70.00	70.00	0
2022-04-15	70.00	70.00	70.00	70.00	0
2022-04-14	70.00	70.00	70.00	70.00	2,684
2022-04-13	68.50	70.00	68.50	70.00	20,525
2022-04-12	68.50	68.50	65.00	68.50	32
2022-04-11	68.50	68.50	68.50	68.50	6
2022-04-08	68.50	68.50	68.50	68.50	646
2022-04-07	69.00	69.00	68.50	68.50	0
2022-04-06	67.00	69.00	67.00	69.00	14,068
2022-04-05	67.00	67.00	67.00	67.00	28,160
2022-04-04	67.50	67.50	63.00	67.00	4,112
2022-04-01	71.00	71.00	67.50	67.50	25,756
2022-03-31	70.50	71.00	70.50	71.00	0
2022-03-30	70.50	70.50	70.50	70.50	0
2022-03-29	70.50	70.50	70.50	70.50	85
2022-03-28	62.50	70.50	62.50	70.50	27,881
2022-03-25	61.50	62.50	61.00	62.50	61,131
2022-03-24	56.00	56.00	56.00	56.00	0
2022-03-23	56.00	56.00	56.00	56.00	0
2022-03-22	56.00	56.00	56.00	56.00	0
2022-03-21	56.00	56.00	56.00	56.00	9
2022-03-18	56.00	56.00	56.00	56.00	0
2022-03-17	56.00	56.00	56.00	56.00	11,890
2022-03-16	56.00	56.00	56.00	56.00	0
2022-03-15	56.00	56.00	56.00	56.00	1,538
2022-03-14	56.00	56.00	56.00	56.00	5,000
2022-03-11	56.00	56.00	56.00	56.00	0
2022-03-10	56.00	56.00	56.00	56.00	0
2022-03-09	56.00	56.00	56.00	56.00	1,098
2022-03-08	56.00	56.00	52.00	56.00	20,000
2022-03-07	55.00	56.00	55.00	56.00	6,000
2022-03-04	61.00	61.00	55.00	55.00	14,966
2022-03-03	61.00	61.00	61.00	61.00	30
2022-03-02	61.00	61.00	61.00	61.00	59
2022-03-01	60.00	61.00	60.00	61.00	27,471
2022-02-28	67.50	67.50	58.50	60.00	43,331
2022-02-25	69.00	69.00	67.50	67.50	7,969
2022-02-24	69.00	69.00	69.00	69.00	2,103
2022-02-23	76.00	76.00	71.00	72.50	95,436
2022-02-22	77.00	77.00	76.00	76.00	7,003
2022-02-21	75.00	77.00	75.00	77.00	77,202
2022-02-18	76.00	77.50	72.00	75.00	94,174
2022-02-17	72.50	72.50	71.50	71.50	41,962
2022-02-16	72.50	72.50	72.50	72.50	0
2022-02-15	72.50	72.50	72.50	72.50	19,668
2022-02-14	72.50	72.50	72.50	72.50	526
2022-02-11	72.50	72.50	72.50	72.50	1,244
2022-02-10	72.50	72.50	72.50	72.50	0
2022-02-09	72.50	72.50	72.50	72.50	54,872
2022-02-08	75.00	75.00	72.50	75.00	48,775
2022-02-07	75.00	75.00	75.00	75.00	951
2022-02-04	75.00	75.00	75.00	75.00	406
2022-02-03	75.00	75.00	75.00	75.00	553
2022-02-02	75.00	75.00	75.00	75.00	0
2022-02-01	75.00	75.00	75.00	75.00	896
2022-01-31	75.00	75.00	75.00	75.00	10,000
2022-01-28	71.50	75.00	71.50	75.00	11,624
2022-01-27	71.50	71.50	71.50	71.50	7,000
2022-01-26	71.50	71.50	71.50	71.50	471
2022-01-25	71.50	71.50	71.50	71.50	2,555
2022-01-24	77.00	77.00	71.50	71.50	6,653
2022-01-21	78.50	78.50	77.00	77.00	2,151
2022-01-20	78.50	78.50	78.50	78.50	33
2022-01-19	78.50	78.50	78.50	78.50	525
2022-01-18	78.50	78.50	78.50	78.50	2,013
2022-01-17	77.50	81.00	77.50	78.50	31,755
2022-01-14	78.50	78.50	77.50	77.50	8,178
2022-01-13	79.00	79.00	78.50	78.50	32,467
2022-01-12	73.50	81.00	73.50	78.00	138,210
2022-01-11	73.50	73.50	73.50	73.50	10,000
2022-01-10	72.50	73.50	72.50	73.50	8,356
2022-01-07	71.50	71.50	71.50	71.50	9,638
2022-01-06	71.50	71.50	71.50	71.50	9,557
2022-01-05	73.50	73.50	71.50	71.50	17,473
2022-01-04	73.50	73.50	73.50	73.50	11,078
2022-01-03	73.50	73.50	73.50	73.50	0
2021-12-31	73.50	73.50	73.50	73.50	11,167
2021-12-30	73.50	73.50	73.50	73.50	2
2021-12-29	73.50	74.50	73.50	73.50	32,423
2021-12-28	73.50	73.50	73.50	73.50	0
2021-12-27	73.50	73.50	73.50	73.50	0
2021-12-24	65.50	73.50	65.50	73.50	83,864
2021-12-23	65.50	65.50	65.50	65.50	0
2021-12-22	65.50	65.50	65.50	65.50	31,681
2021-12-21	56.00	65.50	56.00	65.50	94,425
2021-12-20	56.00	56.00	56.00	56.00	342
2021-12-17	56.00	56.00	56.00	56.00	14,629
2021-12-16	56.00	56.00	56.00	56.00	60,000
2021-12-15	55.50	56.00	55.50	56.00	11,034
2021-12-14	48.00	55.50	48.00	55.50	129,805
2021-12-13	44.50	44.50	44.50	44.50	781
2021-12-10	44.50	44.50	44.50	44.50	0
2021-12-09	44.50	44.50	44.50	44.50	0
2021-12-08	44.50	44.50	44.50	44.50	3,329
2021-12-07	44.50	44.50	44.50	44.50	0
2021-12-06	44.50	44.50	44.50	44.50	10
2021-12-03	44.50	44.50	44.50	44.50	10
2021-12-02	44.50	44.50	44.50	44.50	10,000
2021-12-01	45.50	45.50	44.00	44.50	35,246
2021-11-30	45.50	45.50	45.50	45.50	50
2021-11-29	45.50	45.50	45.50	45.50	0
2021-11-26	45.50	45.50	45.50	45.50	0
2021-11-25	45.50	45.50	45.50	45.50	0
2021-11-24	45.50	45.50	45.50	45.50	2,351
2021-11-23	45.50	45.50	45.50	45.50	0
2021-11-22	46.50	46.50	45.50	45.50	17,325
2021-11-19	46.50	46.50	46.50	46.50	21,750
2021-11-18	46.50	46.50	46.50	46.50	38,071
2021-11-17	46.50	46.50	46.50	46.50	4,000
2021-11-16	47.00	47.00	46.50	46.50	800
2021-11-15	42.00	47.00	42.00	47.00	54,038
2021-11-12	42.00	42.00	42.00	42.00	0
2021-11-11	42.00	42.00	42.00	42.00	0
2021-11-10	42.00	42.00	42.00	42.00	0
2021-11-09	40.00	42.00	40.00	42.00	19,978
2021-11-08	40.00	40.00	40.00	40.00	0
2021-11-05	40.00	40.00	40.00	40.00	0
2021-11-04	40.00	40.00	40.00	40.00	0
2021-11-03	40.00	40.00	40.00	40.00	1,696
2021-11-02	40.00	40.00	40.00	40.00	0
2021-11-01	40.00	40.00	40.00	40.00	0
2021-10-29	40.00	40.00	40.00	40.00	8,386
2021-10-28	39.50	40.00	39.50	40.00	20,000
2021-10-27	39.50	39.50	39.50	39.50	0
2021-10-26	39.50	39.50	39.50	39.50	0
2021-10-25	39.50	39.50	39.50	39.50	0
2021-10-22	39.50	39.50	39.50	39.50	2,250
2021-10-21	39.50	39.50	39.50	39.50	0
2021-10-20	38.50	39.50	38.50	39.50	12,209
2021-10-19	38.50	39.50	38.00	38.50	51,450
2021-10-18	41.00	41.00	37.00	38.50	5,227
2021-10-15	42.00	42.00	41.00	41.00	30,000
2021-10-14	42.50	42.50	42.00	42.00	10,000
2021-10-13	42.50	42.50	42.50	42.50	0
2021-10-12	40.50	43.50	40.50	42.50	34,189
2021-10-11	40.50	40.50	40.50	40.50	0
2021-10-08	43.50	43.50	40.50	40.50	35,000
2021-10-07	43.50	43.50	43.50	43.50	3,000
2021-10-06	43.50	43.50	43.50	43.50	1,590
2021-10-05	43.50	43.50	43.50	43.50	0
2021-10-04	43.50	43.50	43.50	43.50	0
2021-10-01	43.50	43.50	43.50	43.50	0
2021-09-30	43.50	43.50	43.50	43.50	0
2021-09-29	43.50	43.50	43.50	43.50	20,105
2021-09-28	42.50	44.00	42.50	43.50	30,000
2021-09-27	42.50	42.50	40.00	42.50	20,000
2021-09-24	42.50	42.50	42.50	42.50	7,252
2021-09-23	42.50	42.50	42.50	42.50	25,861
2021-09-22	38.00	42.50	38.00	42.50	65,753
2021-09-21	37.50	38.00	37.50	38.00	0
2021-09-20	37.00	37.50	37.00	37.50	0
2021-09-17	37.00	37.00	37.00	37.00	0
2021-09-16	37.00	37.00	37.00	37.00	50,763
2021-09-15	37.00	37.00	37.00	37.00	0
2021-09-14	37.00	37.00	37.00	37.00	0
2021-09-13	37.00	37.00	37.00	37.00	0
2021-09-10	37.00	37.00	37.00	37.00	0
2021-09-09	37.00	37.00	37.00	37.00	25,000
2021-09-08	37.00	37.00	37.00	37.00	0
2021-09-07	37.00	37.00	37.00	37.00	1,015
2021-09-06	37.00	37.00	37.00	37.00	0
2021-09-03	37.00	37.00	37.00	37.00	234
2021-09-02	37.00	37.00	37.00	37.00	0
2021-09-01	37.00	37.00	37.00	37.00	0
2021-08-31	37.00	37.00	37.00	37.00	1,916
2021-08-30	37.00	37.00	37.00	37.00	0
2021-08-27	37.00	37.00	37.00	37.00	6,092
2021-08-26	37.00	37.00	37.00	37.00	129
2021-08-25	37.00	37.00	37.00	37.00	0
2021-08-24	37.00	37.00	37.00	37.00	2,046
2021-08-23	37.00	37.00	37.00	37.00	112,300
2021-08-20	34.50	37.50	34.50	37.00	45,158
2021-08-19	34.50	34.50	34.50	34.50	0
2021-08-18	34.50	34.50	34.50	34.50	0
2021-08-17	34.50	34.50	34.50	34.50	59
2021-08-16	34.50	34.50	34.50	34.50	0
2021-08-13	34.50	34.50	34.50	34.50	0
2021-08-12	34.50	34.50	34.50	34.50	39,528
2021-08-11	34.50	34.50	34.50	34.50	1,263
2021-08-10	34.50	34.50	34.50	34.50	1,343
2021-08-09	34.50	34.50	34.50	34.50	0
2021-08-06	35.00	35.00	34.50	34.50	2,874
2021-08-05	35.00	35.00	35.00	35.00	1,427
2021-08-04	36.00	36.00	35.00	35.00	19,276
2021-08-03	28.50	37.50	28.50	36.00	286,095
2021-08-02	28.50	28.50	28.50	28.50	0
2021-07-30	28.50	28.50	28.50	28.50	1,597
2021-07-29	28.50	28.50	28.50	28.50	0
2021-07-28	28.50	28.50	28.50	28.50	0
2021-07-27	28.50	28.50	28.50	28.50	0
2021-07-26	28.50	28.50	28.50	28.50	0
2021-07-23	28.50	28.50	28.50	28.50	0
2021-07-22	28.50	28.50	27.50	28.50	54,062
2021-07-21	28.50	28.50	28.50	28.50	0
2021-07-20	28.50	28.50	28.50	28.50	0
2021-07-19	29.50	29.50	28.50	28.50	10,000
2021-07-16	29.50	29.50	29.50	29.50	0
2021-07-15	29.50	29.50	29.50	29.50	0
2021-07-14	29.50	29.50	29.50	29.50	0
2021-07-13	29.50	29.50	29.50	29.50	0
2021-07-12	30.00	30.00	29.50	29.50	20,690
2021-07-09	30.00	30.00	30.00	30.00	0
2021-07-08	30.00	30.00	30.00	30.00	0
2021-07-07	30.00	30.00	30.00	30.00	0
2021-07-06	30.00	30.00	30.00	30.00	0
2021-07-05	30.00	30.00	30.00	30.00	0
2021-07-02	30.00	30.00	30.00	30.00	2,496
2021-07-01	30.00	30.00	30.00	30.00	0
2021-06-30	30.00	30.00	30.00	30.00	0
2021-06-29	30.00	30.00	30.00	30.00	0
2021-06-28	30.00	30.00	30.00	30.00	0
2021-06-25	30.00	30.00	30.00	30.00	0

Share	Price	Change
Mercantile Ports & Logistics (MPL)	2.15	48.28%
Futura Medical (FUM)	0.668	33.07%
Huddled Group (HUD)	0.65	30%
Halfords (HFD)	211.00	17.22%
Advanced Medical Solutions Group (AMS)	278.50	16.04%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	161.68	-89.36%
Cppgroup (CPP)	37.00	-38.33%
Ingenta (ING)	65.00	-23.08%
Blue Star (BLU)	5.75	-17.86%
Mothercare (MTC)	1.04	-16.13%

Share	Price	Volume
Premier African Minerals (PREM)	0.01725	2,889,357,045
Tower Resources (TRP)	0.0205	2,152,098,225
Forgent (FORG)	0.0145	647,129,530
Quantum Helium (QHE)	0.029	587,435,226
Oracle Power (ORCP)	0.0575	211,810,018